株価チャート

2010/11/02～2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201610/1, 株式併合 2→1
2011
03/31768774752774+0.78%67,500386億7174万+2.11%11.60.97
03/30746768746768+3.23%71,500-+1.32%--
03/29736748722744+1.36%76,000--1.98%--
03/28732738716734+0.55%63,500--3.67%--
03/25740746724730+0.83%65,500--4.58%--
03/24728738724724-1.63%81,500--5.85%--
03/23758758732736-0.81%81,000--4.66%--
03/22724752716742+5.4%141,500--4.13%--
03/18702706670704+5.71%156,000--9.16%--
03/17674676644666-3.48%187,000--14.29%--
03/16690720658690+7.14%203,500--11.65%--
03/15680688582644-9.55%224,500--17.75%--
03/14680740678712-11.88%206,500--9.53%--
03/11828828806808-0.49%276,500-+2.54%--
03/10822826800812-1.69%116,500-+3.31%--
03/09826832826826+0.24%62,000-+5.49%--
03/08816836814824+1.23%116,000-+5.78%--
03/07832834812814-2.86%105,000-+5.03%--
03/04830842816838+2.7%204,000-+8.69%--
03/03780826778816+5.97%194,000-+6.53%--
03/02784796770770-3.27%93,000-+1.05%--
03/01784804784796+2.58%109,000-+4.87%--
02/28754780746776+1.84%175,000-+2.78%--
02/25748764734762+2.14%160,000-+1.46%--
02/24762766740746-3.87%228,000--0.4%--
02/23768800768776-1.52%135,000-+3.74%--
02/22806808788788-3.43%132,000-+5.63%--
02/218008208008160%117,000-+9.97%--
02/18824830804816-1.21%144,000-+10.57%--
02/17800830800826+3.51%266,500-+12.69%--
02/16778818774798+3.1%277,000-+9.62%--
02/15776782770774+0.52%96,000-+6.91%--
02/14772776762770+1.32%90,500-+6.8%--
02/10756760750760+0.26%70,000-+5.85%--
02/097667687507580%144,500-+6.01%--
02/08756762746758+1.61%133,000-+6.61%--
02/07730750730746+2.47%111,500-+5.52%--
02/04756772726728-2.15%223,000-+3.56%--
02/03746748730744-0.27%131,000-+6.29%--
02/02734750734746+3.32%208,500-+7.18%--
02/01728736716722-0.28%171,000-+4.34%--
01/31696736696724+1.97%165,000-+4.93%--
01/28716724710710-1.93%121,500-+3.2%--
01/27704726704724+2.84%108,500-+5.54%--
01/26700712696704-0.85%80,500-+2.92%--
01/25698720692710+2.9%116,000-+3.95%--
01/24684694678690+0.88%88,500-+1.32%--
01/21708710682684-3.12%130,000-+0.44%--
01/20714722704706-2.49%72,000-+3.82%--
01/19714726708724+1.4%163,000-+6.78%--
01/18706714696714+1.71%81,500-+5.62%--
01/17706708698702+0.29%84,000-+4.31%--
01/14706706700700-0.28%75,500-+4.32%--
01/13706708698702+0.57%50,500-+5.09%--
01/12708716696698-0.57%101,500-+4.96%--
01/11696706696702+1.15%73,000-+5.88%--
01/076947026926940%78,500-+5.31%--
01/06710710690694+0.58%164,500-+5.95%--
01/05670690666690+3.29%193,000-+5.83%--
01/04652670650668+3.41%102,500-+3.09%--
2010
12/30644648638646-0.62%56,000-+0.16%--
12/29642654640650+0.62%107,000-+1.09%--
12/28644650644646+0.62%48,000-+0.78%--
12/27644652626642-1.83%151,000-+0.63%--
12/24660662652654-1.8%97,000-+2.67%--
12/22664674664666-0.6%330,000-+5.05%--
12/21666674666670+0.6%61,500-+6.18%--
12/20678678662666-1.77%85,500-+6.22%--
12/17672678664678+0.89%117,500-+8.65%--
12/166706746666720%51,500-+8.39%--
12/15680680668672-0.59%96,000-+9.09%--
12/146746846726760%123,000-+10.46%--
12/13658676658676+3.05%136,500-+11.18%--
12/10658658646656+0.31%125,000-+8.61%--
12/09650660650654+0.62%95,000-+9.18%--
12/08644654642650+0.93%77,000-+9.43%--
12/07644644638644+0.63%73,500-+9.15%--
12/06638644634640+1.27%104,500-+9.4%--
12/036326346266320%68,000-+8.59%--
12/02632632624632+2.6%116,500-+9.15%--
12/01598618598616+3.36%116,000-+7.13%--
11/30604608596596-1.32%106,500-+4.01%--
11/29590606590604+1.34%58,000-+5.59%--
11/26588604588596+0.68%97,000-+4.38%--
11/25588598586592+0.34%82,000-+3.86%--
11/24588596574590-1.01%84,000-+3.69%--
11/22592600592596+0.68%34,500-+4.75%--
11/19598602586592-0.67%70,000-+4.23%--
11/18588602584596+1.36%95,500-+4.93%--
11/17582588580588+0.68%60,500-+3.89%--
11/165845885805840%49,000-+3.36%--
11/15584590582584+0.69%36,500-+3.36%--
11/12576584572580+0.35%52,000-+2.65%--
11/115825885745780%60,000-+2.12%--
11/10570588570578+0.35%43,500-+1.94%--
11/09570578562576-0.35%52,000-+1.41%--
11/08572578570578+1.76%91,500-+1.4%--
11/05538572538568+7.17%215,500--0.53%--
11/04532538530530+0.38%48,500--7.5%--
11/02530534528528-2.22%22,500--8.33%--